Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VAL
Valaris Limited
stock NYSE

At Close
Oct 2, 2026 3:59:53 PM EDT
78.41USD-1.445%(-1.15)776,456
78.21Bid   89.63Ask   11.42Spread
Pre-market
Oct 1, 2026 8:58:30 AM EDT
79.80USD+0.302%(+0.24)0
After-hours
Oct 2, 2026 4:10:30 PM EDT
78.39USD-0.026%(-0.02)1
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,121418221,669


VAL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

VAL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

VAL Jan 15, 2027 Exp. - Max Pain @ $42.50

Puts
Calls


VAL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C0.60+20.00%110408-25VAL270115C00155000
150.00 C0.65-31.58%1108-25VAL270115C00150000
145.00 C0.90-18.18%10010107-06VAL270115C00145000
140.00 C0.86-4.44%2810509-14VAL270115C00140000
135.00 C1.400%1108-24VAL270115C00135000
130.00 C0.90-90.86%2209-21VAL270115C00130000
125.00 C2.05-29.31%1806-26VAL270115C00125000
120.00 C2.15+15.59%1209-16VAL270115C00120000
115.00 C2.65+33.17%11809-16VAL270115C00115000
110.00 C2.30-34.29%11409-24VAL270115C00110000
105.00 C2.00-20.00%1709-29VAL270115C00105000
100.00 C8.00-10.11%1506-17VAL270115C00100000
97.50 C9.70-52.22%1606-16VAL270115C00097500
95.00 C7.50+52.13%1108-17VAL270115C00095000
92.50 C7.90-29.46%1609-15VAL270115C00092500
90.00 C7.90+3.54%1307-23VAL270115C00090000
87.50 C10.000.00%1208-12VAL270115C00087500
85.00 C18.54-24.33%2506-12VAL270115C00085000
82.50 C25.600%6602-17VAL270115C00082500
80.00 C10.00-4.12%82108-03VAL270115C00080000
77.50 C22.200%15215202-11VAL270115C00077500
75.00 C16.50+34.15%320508-24VAL270115C00075000
72.50 C16.200%1108-26VAL270115C00072500
70.00 C18.50+1.09%258708-26VAL270115C00070000
67.50 C18.79+17.44%11209-23VAL270115C00067500
65.00 C17.60-42.46%122207-21VAL270115C00065000
62.50 C33.56+16.25%161605-07VAL270115C00062500
60.00 C20.40-7.27%125507-29VAL270115C00060000
57.50 C49.00+73.45%121704-02VAL270115C00057500
55.00 C56.60+15.20%110805-20VAL270115C00055000
52.50 C29.60-41.65%19507-13VAL270115C00052500
50.00 C36.68+19.87%414308-10VAL270115C00050000
47.50 C36.00-15.11%11109-24VAL270115C00047500
45.00 C34.80-8.11%140810-01VAL270115C00045000
42.50 C36.00-33.15%252507-17VAL270115C00042500
40.00 C47.00-5.05%213609-15VAL270115C00040000
37.50 C43.60+10.24%417707-13VAL270115C00037500
35.00 C54.00+29.90%156008-20VAL270115C00035000
32.50 C48.80+4.72%431107-13VAL270115C00032500
30.00 C49.60-1.39%121707-14VAL270115C00030000
27.50 C34.79+16.74%210302-04VAL270115C00027500
25.00 C79.36+7.24%212104-30VAL270115C00025000
22.50 C35.80+20.30%41111-13VAL270115C00022500
20.00 C55.57-1.21%10706-30VAL270115C00020000
17.50 C80.00+274.53%1103-17VAL270115C00017500
15.00 C28.95+18.50%202007-01VAL270115C00015000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0VAL270115P00155000
150.00 P00%0VAL270115P00150000
145.00 P00%0VAL270115P00145000
140.00 P00%0VAL270115P00140000
135.00 P00%0VAL270115P00135000
130.00 P00%0VAL270115P00130000
125.00 P00%0VAL270115P00125000
120.00 P00%0VAL270115P00120000
115.00 P00%0VAL270115P00115000
110.00 P28.300%3303-12VAL270115P00110000
105.00 P25.000%3303-12VAL270115P00105000
100.00 P22.05+89.27%1109-28VAL270115P00100000
97.50 P00%0VAL270115P00097500
95.00 P17.220%2206-10VAL270115P00095000
92.50 P00%0VAL270115P00092500
90.00 P13.20-33.57%1308-26VAL270115P00090000
87.50 P00%0VAL270115P00087500
85.00 P00%0VAL270115P00085000
82.50 P00%0VAL270115P00082500
80.00 P9.29-15.93%11005-07VAL270115P00080000
77.50 P6.50+3.17%510609-25VAL270115P00077500
75.00 P6.00+9.09%12009-29VAL270115P00075000
72.50 P3.900%1108-17VAL270115P00072500
70.00 P3.67+46.80%525409-18VAL270115P00070000
67.50 P2.50-51.92%52005-19VAL270115P00067500
65.00 P2.45+25.64%1609-14VAL270115P00065000
62.50 P1.60-11.11%1801108-20VAL270115P00062500
60.00 P1.75-86.33%120508-12VAL270115P00060000
57.50 P0.85-39.29%401808-14VAL270115P00057500
55.00 P1.10-42.11%1408-12VAL270115P00055000
52.50 P0.85-46.88%28508-12VAL270115P00052500
50.00 P0.62-4.62%108909-14VAL270115P00050000
47.50 P2.29-8.76%113506-24VAL270115P00047500
45.00 P0.49-38.75%531809-15VAL270115P00045000
42.50 P0.50-73.68%51209-11VAL270115P00042500
40.00 P0.20-50.00%2013809-23VAL270115P00040000
37.50 P1.95+1.04%101802-09VAL270115P00037500
35.00 P0.730.00%11105-07VAL270115P00035000
32.50 P2.30-11.54%15909-08VAL270115P00032500
30.00 P0.15-82.56%14609-29VAL270115P00030000
27.50 P2.28-15.56%14707-17VAL270115P00027500
25.00 P0.65-32.99%804107-28VAL270115P00025000
22.50 P3.15-14.86%1405-05VAL270115P00022500
20.00 P1.70-15.00%4706-06VAL270115P00020000
17.50 P1.440%1103-12VAL270115P00017500
15.00 P0.60-52.00%101311-21VAL270115P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC